Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | MYR | 5.03 | 5.09 | 5.03 | 5.09 | 5.09 | +0.03 (+0.59%) | 31,100 |
18 Sep 2024 | MYR | 5.04 | 5.08 | 5.04 | 5.06 | 5.06 | +0.02 (+0.40%) | 7,900 |
17 Sep 2024 | MYR | 5.07 | 5.11 | 5.04 | 5.04 | 5.04 | -0.03 (-0.59%) | 22,100 |
13 Sep 2024 | MYR | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.03 (-0.59%) | 9,000 |
12 Sep 2024 | MYR | 5.06 | 5.1 | 5.06 | 5.1 | 5.1 | +0.05 (+0.99%) | 16,900 |
11 Sep 2024 | MYR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 21,700 |
10 Sep 2024 | MYR | 5.03 | 5.14 | 5.03 | 5.1 | 5.1 | +0.07 (+1.39%) | 30,300 |
9 Sep 2024 | MYR | 5.03 | 5.09 | 4.99 | 5.03 | 5.03 | 0.0 (0.0%) | 71,300 |
6 Sep 2024 | MYR | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | -0.01 (-0.20%) | 9,500 |
5 Sep 2024 | MYR | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | +0.01 (+0.20%) | 3,000 |
4 Sep 2024 | MYR | 5.04 | 5.05 | 5.03 | 5.03 | 5.03 | -0.02 (-0.40%) | 16,900 |
3 Sep 2024 | MYR | 5.05 | 5.1 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 33,600 |
2 Sep 2024 | MYR | 5.02 | 5.09 | 5.02 | 5.05 | 5.05 | +0.03 (+0.60%) | 13,600 |
30 Aug 2024 | MYR | 5.08 | 5.09 | 5.02 | 5.02 | 5.02 | -0.03 (-0.59%) | 7,300 |
29 Aug 2024 | MYR | 5.03 | 5.05 | 5.02 | 5.05 | 5.05 | 0.0 (0.0%) | 18,500 |
28 Aug 2024 | MYR | 5.05 | 5.06 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 23,300 |
27 Aug 2024 | MYR | 5.04 | 5.1 | 5.04 | 5.1 | 5.1 | -0.01 (-0.20%) | 12,200 |
26 Aug 2024 | MYR | 5.05 | 5.12 | 5.03 | 5.11 | 5.11 | +0.07 (+1.39%) | 17,700 |
23 Aug 2024 | MYR | 5.05 | 5.08 | 5.03 | 5.04 | 5.04 | -0.06 (-1.18%) | 23,400 |
22 Aug 2024 | MYR | 5.05 | 5.11 | 5.05 | 5.1 | 5.1 | +0.06 (+1.19%) | 2,200 |
21 Aug 2024 | MYR | 5.1 | 5.1 | 5.04 | 5.04 | 5.04 | -0.08 (-1.56%) | 28,600 |
20 Aug 2024 | MYR | 5.02 | 5.12 | 5.02 | 5.12 | 5.12 | +0.11 (+2.20%) | 17,500 |
19 Aug 2024 | MYR | 5 | 5.1 | 5 | 5.01 | 5.01 | +0.01 (+0.20%) | 183,400 |
16 Aug 2024 | MYR | 4.96 | 5 | 4.96 | 5 | 5 | 0.0 (0.0%) | 25,100 |
15 Aug 2024 | MYR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 3,000 |
14 Aug 2024 | MYR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 4,000 |
13 Aug 2024 | MYR | 5.05 | 5.1 | 5 | 5 | 5 | -0.05 (-0.99%) | 74,800 |
12 Aug 2024 | MYR | 5.06 | 5.08 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 6,500 |
9 Aug 2024 | MYR | 4.98 | 5.1 | 4.98 | 5.1 | 5.1 | +0.18 (+3.66%) | 32,200 |
8 Aug 2024 | MYR | 4.9 | 4.92 | 4.9 | 4.92 | 4.92 | +0.02 (+0.41%) | 15,200 |